Niko Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	53.000	57.200	52.200	55.700	55.700	9,782,858
2025-10-22	55.500	57.500	52.200	52.700	52.700	18,905,118
2025-10-21	53.000	56.800	51.900	56.800	56.800	14,494,240
2025-10-20	49.650	51.800	49.250	51.700	51.700	2,264,227
2025-10-17	49.450	50.000	48.700	48.700	48.700	618,904
2025-10-16	49.700	50.600	49.100	49.700	49.700	849,931
2025-10-15	47.900	49.750	47.850	49.500	49.500	1,042,238
2025-10-14	48.950	49.400	47.300	47.300	47.300	1,099,569
2025-10-13	47.750	48.550	47.000	48.450	48.450	889,041
2025-10-09	50.300	50.500	49.650	49.750	49.750	744,222
2025-10-08	50.300	50.900	49.200	49.500	49.500	921,348
2025-10-07	51.300	51.300	50.300	50.500	50.500	1,096,563
2025-10-03	51.800	53.200	51.100	51.300	51.300	1,559,139
2025-10-02	53.000	54.000	52.200	52.300	52.300	2,276,725
2025-10-01	54.000	56.700	51.700	54.000	54.000	10,280,438
2025-09-30	50.200	53.200	50.100	53.000	53.000	5,124,888
2025-09-29	49.850	49.850	49.850	49.850	49.850	0
2025-09-26	49.850	50.500	48.150	49.850	49.850	1,368,520
2025-09-25	49.650	52.200	49.250	49.600	49.600	2,680,302
2025-09-24	48.900	51.500	48.250	49.900	49.900	2,381,822
2025-09-23	49.450	49.700	48.150	48.550	48.550	1,396,315
2025-09-22	50.000	50.500	49.050	49.350	49.350	1,414,107
2025-09-19	51.900	52.500	50.000	50.400	50.400	3,076,464
2025-09-18	51.800	54.600	51.800	52.900	52.900	13,121,533
2025-09-17	46.050	50.600	45.850	50.600	50.600	5,373,659
2025-09-16	44.500	47.650	44.500	46.050	46.050	1,779,044
2025-09-15	45.500	45.600	44.250	44.250	44.250	1,268,779
2025-09-12	44.700	47.550	44.400	46.450	46.450	3,121,608
2025-09-11	44.000	45.050	43.250	43.250	43.250	433,111
2025-09-10	44.100	44.100	43.400	43.600	43.600	211,671
2025-09-09	44.200	44.700	43.350	43.850	43.850	335,274
2025-09-08	44.350	44.650	43.900	44.250	44.250	204,682
2025-09-05	44.600	44.600	43.750	43.850	43.850	373,840
2025-09-04	44.600	45.700	44.100	44.250	44.250	571,967
2025-09-03	42.500	44.850	42.500	44.200	44.200	620,309
2025-09-02	42.700	42.950	41.600	42.450	42.450	174,001
2025-09-01	43.800	43.800	42.500	42.700	42.700	174,956
2025-08-29	44.000	44.300	43.500	43.550	43.550	159,134
2025-08-28	43.550	43.850	43.400	43.600	43.600	120,113
2025-08-27	42.350	44.250	42.350	43.450	43.450	292,103
2025-08-26	43.000	43.050	42.050	42.250	42.250	551,967
2025-08-25	42.570	43.515	42.525	43.200	42.800	815,719
2025-08-22	42.120	42.435	41.985	42.255	41.864	257,789
2025-08-21	41.625	42.210	41.625	41.985	41.596	141,726
2025-08-20	41.310	41.715	40.905	41.400	41.017	302,238
2025-08-19	47.400	47.400	46.450	46.500	46.500	250,184
2025-08-18	47.600	47.800	47.250	47.400	47.400	420,027
2025-08-15	48.350	48.350	47.250	47.600	47.600	533,220
2025-08-14	46.000	48.100	46.000	47.600	47.600	1,075,030
2025-08-13	45.200	46.800	44.900	46.000	46.000	887,047
2025-08-12	43.900	45.150	43.750	44.850	44.850	428,458
2025-08-11	43.600	43.750	43.050	43.100	43.100	148,291
2025-08-08	43.950	44.200	43.600	43.800	43.800	93,429
2025-08-07	43.250	44.050	43.250	44.000	44.000	216,865
2025-08-06	43.050	43.500	43.050	43.150	43.150	74,005
2025-08-05	42.950	43.350	42.900	43.100	43.100	77,140
2025-08-04	41.700	42.650	41.700	42.550	42.550	77,727
2025-08-01	41.750	41.750	41.750	41.750	41.750	163,502
2025-07-31	42.400	42.400	41.750	41.750	41.750	97,917
2025-07-30	42.250	42.450	42.150	42.350	42.350	70,001

← NewerPage 5 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5000 TWD
2025-08-26	0.4444 TWD
2024-08-20	0.4560 TWD
2023-08-24	0.4640 TWD
2022-08-23	1.2000 TWD
2021-08-24	1.0000 TWD
2020-08-25	1.0000 TWD
2019-08-20	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.